Cotação atual, histórico e gráfico do papel: P2NB34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações P2NB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/11/2023	0,55%	0,21	38,22	38,22	38,22	38,22	38	1
20/11/2023	5,47%	1,97	38,01	37,96	37,96	38,01	797	2
16/11/2023	2,68%	0,94	36,04	36,04	36,04	36,04	360	1
14/11/2023	12,14%	3,80	35,10	33,45	33,45	35,10	685	2
08/11/2023	-3,04%	-0,98	31,30	31,30	31,30	31,30	313	1
06/11/2023	-8,66%	-3,06	32,28	32,28	32,28	32,28	64	1
18/10/2023	4,99%	1,68	35,34	35,24	35,24	35,34	423	2
13/10/2023	-11,33%	-4,30	33,66	33,66	33,66	33,66	336	1
09/10/2023	-1,25%	-0,48	37,96	37,96	37,96	37,96	37	1
06/10/2023	-7,95%	-3,32	38,44	38,44	38,44	38,44	345	1
28/09/2023	1,98%	0,81	41,76	41,76	41,76	41,76	417	2

27/09/2023	0,17%	0,07	40,95	40,95	40,95	40,95	40	1
25/09/2023	-3,56%	-1,51	40,88	40,88	40,88	40,88	286	1
18/09/2023	-4,74%	-2,11	42,39	42,39	42,39	42,39	211	1
14/09/2023	-8,30%	-4,03	44,50	44,50	44,50	44,50	445	1
11/09/2023	18,14%	7,45	48,53	48,01	48,01	48,53	2K	4
28/08/2023	2,70%	1,08	41,08	39,20	39,20	41,14	3K	6
09/08/2023	-2,68%	-1,10	40,00	40,00	40,00	40,00	40	1
04/08/2023	-2,44%	-1,03	41,10	41,10	41,10	41,10	1K	1
03/08/2023	-3,02%	-1,31	42,13	42,13	42,13	42,13	42	1
02/08/2023	-9,88%	-4,76	43,44	43,49	43,44	43,49	5K	3
27/07/2023	0,42%	0,20	48,20	48,20	48,20	48,20	48	1
26/07/2023	-8,73%	-4,59	48,00	48,00	48,00	48,00	480	1
27/06/2023	0,27%	0,14	52,59	52,59	52,59	52,59	8K	1
26/06/2023	-2,62%	-1,41	52,45	52,45	52,45	52,45	5K	1
23/06/2023	-0,07%	-0,04	53,86	53,86	53,86	53,86	4K	1
22/06/2023	2,08%	1,10	53,90	53,90	53,90	53,90	8K	1
21/06/2023	-2,00%	-1,08	52,80	52,80	52,80	52,80	7K	1
20/06/2023	-1,32%	-0,72	53,88	53,88	53,88	53,88	38K	1
16/06/2023	1,51%	0,81	54,60	54,60	54,60	54,60	19K	1
15/06/2023	-1,41%	-0,77	53,79	53,79	53,79	53,79	28K	4
14/06/2023	1,36%	0,73	54,56	54,56	54,56	54,56	22K	4
13/06/2023	1,72%	0,91	53,83	53,83	53,83	53,83	10K	1
12/06/2023	0,93%	0,49	52,92	52,92	52,92	52,92	10K	1
09/06/2023	0,29%	0,15	52,43	52,43	52,43	52,43	13K	1
07/06/2023	0,08%	0,04	52,28	52,69	52,28	52,69	9K	3
06/06/2023	-1,27%	-0,67	52,24	52,24	52,24	52,24	25K	4
05/06/2023	0,42%	0,22	52,91	52,78	52,78	52,91	14K	3
02/06/2023	0,57%	0,30	52,69	52,69	52,69	52,69	526	1
01/06/2023	0,17%	0,09	52,39	52,39	52,39	52,39	12K	1
31/05/2023	-0,11%	-0,06	52,30	52,30	52,30	52,30	10K	1
30/05/2023	3,42%	1,73	52,36	52,36	52,36	52,36	2K	1
29/05/2023	-0,96%	-0,49	50,63	50,63	50,63	50,63	7K	1
26/05/2023	0,41%	0,21	51,12	51,12	51,12	51,12	7K	1
25/05/2023	0,51%	0,26	50,91	51,23	50,91	51,23	17K	2
24/05/2023	-2,95%	-1,54	50,65	50,65	50,65	50,65	4K	1
23/05/2023	-2,25%	-1,20	52,19	52,19	52,19	52,19	8K	2
22/05/2023	1,64%	0,86	53,39	53,39	53,39	53,39	13K	1
19/05/2023	-0,06%	-0,03	52,53	52,53	52,53	52,53	10K	1
18/05/2023	1,29%	0,67	52,56	52,56	52,56	52,56	7K	1
17/05/2023	-0,02%	-0,01	51,89	51,89	51,89	51,89	12K	1
16/05/2023	1,13%	0,58	51,90	51,90	51,90	51,90	17K	1
15/05/2023	-3,13%	-1,66	51,32	51,32	51,32	51,32	46K	2
11/05/2023	1,65%	0,86	52,98	52,98	52,98	52,98	25K	3
10/05/2023	-0,38%	-0,20	52,12	52,12	52,12	52,12	18K	2
09/05/2023	0,48%	0,25	52,32	52,32	52,32	52,32	25K	1
08/05/2023	4,14%	2,07	52,07	52,07	52,07	52,07	18K	1
05/05/2023	-1,88%	-0,96	50,00	50,00	50,00	50,00	10K	1
04/05/2023	1,07%	0,54	50,96	50,96	50,96	50,96	23K	1
03/05/2023	10,96%	4,98	50,42	49,62	49,62	50,42	6K	2
13/04/2023	-1,92%	-0,89	45,44	45,44	45,44	45,44	3K	1
12/04/2023	-1,66%	-0,78	46,33	46,33	46,33	46,33	7K	2
11/04/2023	1,25%	0,58	47,11	47,11	47,11	47,11	10K	2
10/04/2023	-1,00%	-0,47	46,53	46,53	46,53	46,53	13K	2
06/04/2023	-0,15%	-0,07	47,00	47,00	47,00	47,00	17K	3
05/04/2023	-1,65%	-0,79	47,07	47,07	47,07	47,07	15K	4
04/04/2023	0,99%	0,47	47,86	47,86	47,86	47,86	11K	1
03/04/2023	-0,02%	-0,01	47,39	47,39	47,39	47,39	17K	1
31/03/2023	1,09%	0,51	47,40	47,40	47,40	47,40	10K	2
30/03/2023	-1,37%	-0,65	46,89	46,89	46,89	46,89	16K	1
29/03/2023	-0,96%	-0,46	47,54	47,54	47,54	47,54	16K	1
28/03/2023	-0,99%	-0,48	48,00	48,00	48,00	48,00	1K	1
27/03/2023	0,56%	0,27	48,48	48,38	48,38	48,48	10K	2
24/03/2023	-2,05%	-1,01	48,21	48,21	48,21	48,21	12K	1
23/03/2023	3,51%	1,67	49,22	49,22	49,22	49,22	17K	1
22/03/2023	1,95%	0,91	47,55	47,55	47,55	47,55	13K	1
21/03/2023	0,84%	0,39	46,64	46,64	46,64	46,64	10K	1
20/03/2023	0,24%	0,11	46,25	46,25	46,25	46,25	33K	9
16/03/2023	2,53%	1,14	46,14	46,14	46,14	46,14	12K	1
15/03/2023	-0,20%	-0,09	45,00	45,10	45,00	45,10	15K	2
14/03/2023	2,13%	0,94	45,09	45,15	45,09	45,15	20K	3
13/03/2023	2,15%	0,93	44,15	44,15	44,15	44,15	46K	5
10/03/2023	1,10%	0,47	43,22	43,22	43,22	43,22	28K	3
09/03/2023	-0,90%	-0,39	42,75	43,08	42,75	43,08	32K	2
08/03/2023	-1,95%	-0,86	43,14	43,14	43,14	43,14	36K	4
07/03/2023	-1,03%	-0,46	44,00	44,19	44,00	44,55	37K	8
06/03/2023	-1,72%	-0,78	44,46	44,22	44,22	44,46	36K	2
03/03/2023	0,60%	0,27	45,24	45,27	45,24	45,27	38K	2
02/03/2023	0,83%	0,37	44,97	44,97	44,97	44,97	34K	3
01/03/2023	-3,17%	-1,46	44,60	44,60	44,60	44,60	56K	7
28/02/2023	-0,24%	-0,11	46,06	46,06	46,06	46,06	38K	5
27/02/2023	3,08%	1,38	46,17	46,80	46,17	46,80	21K	3
24/02/2023	1,15%	0,51	44,79	44,79	44,79	44,79	36K	2
23/02/2023	-1,40%	-0,63	44,28	44,59	44,28	44,59	30K	2
22/02/2023	0,38%	0,17	44,91	44,91	44,91	44,91	38K	3
17/02/2023	-3,06%	-1,41	44,74	45,00	44,74	45,00	21K	2
16/02/2023	1,47%	0,67	46,15	46,15	46,15	46,15	31K	1
15/02/2023	-0,72%	-0,33	45,48	45,48	45,48	45,48	57K	2
13/02/2023	0,07%	0,03	45,81	46,14	45,81	46,30	484K	7
10/02/2023	-0,97%	-0,45	45,78	45,78	45,78	45,78	78K	1
09/02/2023	-0,64%	-0,30	46,23	46,17	46,17	46,23	32K	2
08/02/2023	2,26%	1,03	46,53	46,60	46,53	46,60	10K	2
07/02/2023	1,79%	0,80	45,50	45,45	45,45	45,50	21K	2
06/02/2023	-0,27%	-0,12	44,70	44,70	44,70	44,70	8K	1
03/02/2023	29,05%	10,09	44,82	45,30	44,82	45,38	17K	3
28/11/2022	1,17%	0,40	34,73	34,73	34,73	34,73	2K	1
17/11/2022	-1,32%	-0,46	34,33	34,33	34,33	34,33	34	1
14/11/2022	0,52%	0,18	34,79	34,79	34,79	34,79	34	1
11/11/2022	4,97%	1,64	34,61	34,61	34,61	34,61	34	1
26/09/2022	1,76%	0,57	32,97	32,97	32,97	32,97	65	1
23/09/2022	-2,23%	-0,74	32,40	32,40	32,40	32,40	32	1
20/09/2022	-3,01%	-1,03	33,14	33,14	33,14	33,14	33	1
16/09/2022	0,21%	0,07	34,17	34,17	34,17	34,17	34	1
14/09/2022	-2,40%	-0,84	34,10	34,10	34,10	34,10	68	1
13/09/2022	1,96%	0,67	34,94	34,94	34,94	34,94	69	1
12/09/2022	0,94%	0,32	34,27	34,27	34,27	34,27	34	1
08/09/2022	18,33%	5,26	33,95	33,95	33,95	33,95	33	1
01/09/2022	0,07%	0,02	28,69	28,69	28,69	28,69	28	1
25/08/2022	-1,27%	-0,37	28,67	28,67	28,67	28,67	28	1
16/08/2022	-0,45%	-0,13	29,04	29,04	29,04	29,04	29	1
12/08/2022	0,83%	0,24	29,17	29,17	29,17	29,17	29	1
11/08/2022	-1,36%	-0,40	28,93	28,93	28,93	28,93	86	1
10/08/2022	6,46%	1,78	29,33	29,33	29,33	29,33	117	1
09/08/2022	-3,20%	-0,91	27,55	27,55	27,55	27,55	55	1
08/08/2022	-0,63%	-0,18	28,46	28,46	28,46	28,46	170	1
05/08/2022	14,19%	3,56	28,64	28,64	28,64	28,64	229	1
04/08/2022	-3,24%	-0,84	25,08	25,08	25,08	25,08	25	1
03/08/2022	0,19%	0,05	25,92	25,92	25,92	25,92	51	1
02/08/2022	7,12%	1,72	25,87	25,87	25,87	25,87	25	1
29/07/2022	-1,02%	-0,25	24,15	24,20	24,15	24,20	48	2
28/07/2022	3,61%	0,85	24,40	24,40	24,40	24,40	48	1
27/07/2022	-0,13%	-0,03	23,55	23,55	23,55	23,55	23	1
26/07/2022	-1,09%	-0,26	23,58	23,45	23,45	23,58	47	2
21/07/2022	-	-	23,84	23,84	23,84	23,84	23	1

Date,Open,High,Low,Close,Volume
22-Nov-23,38.22,38.22,38.22,38.22,38
20-Nov-23,37.96,38.01,37.96,38.01,797
16-Nov-23,36.04,36.04,36.04,36.04,360
14-Nov-23,33.45,35.10,33.45,35.10,685
08-Nov-23,31.30,31.30,31.30,31.30,313
06-Nov-23,32.28,32.28,32.28,32.28,64
18-Oct-23,35.24,35.34,35.24,35.34,423
13-Oct-23,33.66,33.66,33.66,33.66,336
09-Oct-23,37.96,37.96,37.96,37.96,37
06-Oct-23,38.44,38.44,38.44,38.44,345
28-Sep-23,41.76,41.76,41.76,41.76,417
27-Sep-23,40.95,40.95,40.95,40.95,40
25-Sep-23,40.88,40.88,40.88,40.88,286
18-Sep-23,42.39,42.39,42.39,42.39,211
14-Sep-23,44.50,44.50,44.50,44.50,445
11-Sep-23,48.01,48.53,48.01,48.53,1930
28-Aug-23,39.20,41.14,39.20,41.08,2891
09-Aug-23,40.00,40.00,40.00,40.00,40
04-Aug-23,41.10,41.10,41.10,41.10,1479
03-Aug-23,42.13,42.13,42.13,42.13,42
02-Aug-23,43.49,43.49,43.44,43.44,5213
27-Jul-23,48.20,48.20,48.20,48.20,48
26-Jul-23,48.00,48.00,48.00,48.00,480
27-Jun-23,52.59,52.59,52.59,52.59,7888
26-Jun-23,52.45,52.45,52.45,52.45,4720
23-Jun-23,53.86,53.86,53.86,53.86,3770
22-Jun-23,53.90,53.90,53.90,53.90,7546
21-Jun-23,52.80,52.80,52.80,52.80,6864
20-Jun-23,53.88,53.88,53.88,53.88,37716
16-Jun-23,54.60,54.60,54.60,54.60,19110
15-Jun-23,53.79,53.79,53.79,53.79,27970
14-Jun-23,54.56,54.56,54.56,54.56,21933
13-Jun-23,53.83,53.83,53.83,53.83,10227
12-Jun-23,52.92,52.92,52.92,52.92,10054
09-Jun-23,52.43,52.43,52.43,52.43,12583
07-Jun-23,52.69,52.69,52.28,52.28,8940
06-Jun-23,52.24,52.24,52.24,52.24,25075
05-Jun-23,52.78,52.91,52.78,52.91,14303
02-Jun-23,52.69,52.69,52.69,52.69,526
01-Jun-23,52.39,52.39,52.39,52.39,12049
31-May-23,52.30,52.30,52.30,52.30,9937
30-May-23,52.36,52.36,52.36,52.36,2094
29-May-23,50.63,50.63,50.63,50.63,7088
26-May-23,51.12,51.12,51.12,51.12,6645
25-May-23,51.23,51.23,50.91,50.91,17341
24-May-23,50.65,50.65,50.65,50.65,4052
23-May-23,52.19,52.19,52.19,52.19,8350
22-May-23,53.39,53.39,53.39,53.39,13347
19-May-23,52.53,52.53,52.53,52.53,9980
18-May-23,52.56,52.56,52.56,52.56,6832
17-May-23,51.89,51.89,51.89,51.89,12453
16-May-23,51.90,51.90,51.90,51.90,17127
15-May-23,51.32,51.32,51.32,51.32,45674
11-May-23,52.98,52.98,52.98,52.98,24900
10-May-23,52.12,52.12,52.12,52.12,18242
09-May-23,52.32,52.32,52.32,52.32,24590
08-May-23,52.07,52.07,52.07,52.07,17703
05-May-23,50.00,50.00,50.00,50.00,10000
04-May-23,50.96,50.96,50.96,50.96,23441
03-May-23,49.62,50.42,49.62,50.42,5595
13-Apr-23,45.44,45.44,45.44,45.44,3180
12-Apr-23,46.33,46.33,46.33,46.33,6949
11-Apr-23,47.11,47.11,47.11,47.11,9893
10-Apr-23,46.53,46.53,46.53,46.53,13028
06-Apr-23,47.00,47.00,47.00,47.00,17390
05-Apr-23,47.07,47.07,47.07,47.07,14591
04-Apr-23,47.86,47.86,47.86,47.86,11007
03-Apr-23,47.39,47.39,47.39,47.39,17060
31-Mar-23,47.40,47.40,47.40,47.40,10428
30-Mar-23,46.89,46.89,46.89,46.89,15942
29-Mar-23,47.54,47.54,47.54,47.54,15688
28-Mar-23,48.00,48.00,48.00,48.00,1440
27-Mar-23,48.38,48.48,48.38,48.48,9690
24-Mar-23,48.21,48.21,48.21,48.21,12052
23-Mar-23,49.22,49.22,49.22,49.22,16734
22-Mar-23,47.55,47.55,47.55,47.55,13314
21-Mar-23,46.64,46.64,46.64,46.64,10260
20-Mar-23,46.25,46.25,46.25,46.25,33300
16-Mar-23,46.14,46.14,46.14,46.14,11535
15-Mar-23,45.10,45.10,45.00,45.00,15016
14-Mar-23,45.15,45.15,45.09,45.09,20308
13-Mar-23,44.15,44.15,44.15,44.15,46357
10-Mar-23,43.22,43.22,43.22,43.22,27660
09-Mar-23,43.08,43.08,42.75,42.75,31714
08-Mar-23,43.14,43.14,43.14,43.14,35806
07-Mar-23,44.19,44.55,44.00,44.00,36608
06-Mar-23,44.22,44.46,44.22,44.46,35964
03-Mar-23,45.27,45.27,45.24,45.24,38006
02-Mar-23,44.97,44.97,44.97,44.97,33727
01-Mar-23,44.60,44.60,44.60,44.60,56196
28-Feb-23,46.06,46.06,46.06,46.06,37769
27-Feb-23,46.80,46.80,46.17,46.17,20850
24-Feb-23,44.79,44.79,44.79,44.79,36279
23-Feb-23,44.59,44.59,44.28,44.28,29919
22-Feb-23,44.91,44.91,44.91,44.91,38173
17-Feb-23,45.00,45.00,44.74,44.74,20622
16-Feb-23,46.15,46.15,46.15,46.15,30920
15-Feb-23,45.48,45.48,45.48,45.48,56850
13-Feb-23,46.14,46.30,45.81,45.81,484086
10-Feb-23,45.78,45.78,45.78,45.78,77826
09-Feb-23,46.17,46.23,46.17,46.23,31883
08-Feb-23,46.60,46.60,46.53,46.53,9832
07-Feb-23,45.45,45.50,45.45,45.50,20915
06-Feb-23,44.70,44.70,44.70,44.70,8493
03-Feb-23,45.30,45.38,44.82,44.82,16959
28-Nov-22,34.73,34.73,34.73,34.73,1667
17-Nov-22,34.33,34.33,34.33,34.33,34
14-Nov-22,34.79,34.79,34.79,34.79,34
11-Nov-22,34.61,34.61,34.61,34.61,34
26-Sep-22,32.97,32.97,32.97,32.97,65
23-Sep-22,32.40,32.40,32.40,32.40,32
20-Sep-22,33.14,33.14,33.14,33.14,33
16-Sep-22,34.17,34.17,34.17,34.17,34
14-Sep-22,34.10,34.10,34.10,34.10,68
13-Sep-22,34.94,34.94,34.94,34.94,69
12-Sep-22,34.27,34.27,34.27,34.27,34
08-Sep-22,33.95,33.95,33.95,33.95,33
01-Sep-22,28.69,28.69,28.69,28.69,28
25-Aug-22,28.67,28.67,28.67,28.67,28
16-Aug-22,29.04,29.04,29.04,29.04,29
12-Aug-22,29.17,29.17,29.17,29.17,29
11-Aug-22,28.93,28.93,28.93,28.93,86
10-Aug-22,29.33,29.33,29.33,29.33,117
09-Aug-22,27.55,27.55,27.55,27.55,55
08-Aug-22,28.46,28.46,28.46,28.46,170
05-Aug-22,28.64,28.64,28.64,28.64,229
04-Aug-22,25.08,25.08,25.08,25.08,25
03-Aug-22,25.92,25.92,25.92,25.92,51
02-Aug-22,25.87,25.87,25.87,25.87,25
29-Jul-22,24.20,24.20,24.15,24.15,48
28-Jul-22,24.40,24.40,24.40,24.40,48
27-Jul-22,23.55,23.55,23.55,23.55,23
26-Jul-22,23.45,23.58,23.45,23.58,47
21-Jul-22,23.84,23.84,23.84,23.84,23

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: P2NB34